Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2.0900 | 2.1300 | 1.9400 | 1.9400 | 1.9400 | 349,200 |
25 jul 2024 | 1.9100 | 2.0900 | 1.9000 | 2.0700 | 2.0700 | 339,800 |
24 jul 2024 | 2.0100 | 2.0560 | 1.8800 | 1.8900 | 1.8900 | 210,400 |
23 jul 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 169,800 |
22 jul 2024 | 1.9400 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 107,600 |
19 jul 2024 | 1.9700 | 1.9850 | 1.9100 | 1.9200 | 1.9200 | 108,600 |
18 jul 2024 | 2.0600 | 2.1700 | 1.9700 | 1.9900 | 1.9900 | 473,700 |
17 jul 2024 | 1.9900 | 2.1450 | 1.9900 | 2.0800 | 2.0800 | 642,600 |
16 jul 2024 | 1.9900 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 500,500 |
15 jul 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 207,100 |
12 jul 2024 | 2.0000 | 2.0500 | 1.7950 | 1.9400 | 1.9400 | 746,800 |
11 jul 2024 | 1.8500 | 1.9950 | 1.8300 | 1.9700 | 1.9700 | 879,400 |
10 jul 2024 | 1.6600 | 1.7600 | 1.5900 | 1.7400 | 1.7400 | 472,200 |
09 jul 2024 | 1.5900 | 1.6900 | 1.5600 | 1.6600 | 1.6600 | 321,100 |
08 jul 2024 | 1.5700 | 1.6550 | 1.5590 | 1.6000 | 1.6000 | 454,000 |
05 jul 2024 | 1.5600 | 1.6050 | 1.5200 | 1.5300 | 1.5300 | 214,600 |
03 jul 2024 | 1.5800 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 224,100 |
02 jul 2024 | 1.5900 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 174,600 |
01 jul 2024 | 1.6400 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 373,800 |
28 jun 2024 | 1.6400 | 1.6650 | 1.5800 | 1.6500 | 1.6500 | 300,600 |
27 jun 2024 | 1.6900 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 228,400 |
26 jun 2024 | 1.6600 | 1.6800 | 1.5750 | 1.6100 | 1.6100 | 400,600 |
25 jun 2024 | 1.7600 | 1.7700 | 1.6400 | 1.6900 | 1.6900 | 582,500 |
24 jun 2024 | 1.7700 | 1.8300 | 1.7100 | 1.7700 | 1.7700 | 375,100 |
21 jun 2024 | 1.7800 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 280,900 |
20 jun 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 334,900 |
18 jun 2024 | 1.8100 | 1.8590 | 1.7800 | 1.8300 | 1.8300 | 341,400 |
17 jun 2024 | 1.8000 | 1.8550 | 1.7700 | 1.7800 | 1.7800 | 337,900 |
14 jun 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 359,400 |
13 jun 2024 | 2.0200 | 2.0200 | 1.8400 | 1.8500 | 1.8500 | 630,700 |
12 jun 2024 | 2.0700 | 2.1190 | 1.9700 | 2.0000 | 2.0000 | 507,000 |
11 jun 2024 | 1.9700 | 1.9750 | 1.8700 | 1.9300 | 1.9300 | 417,500 |
10 jun 2024 | 2.0400 | 2.1000 | 1.9600 | 1.9800 | 1.9800 | 584,800 |
07 jun 2024 | 2.0300 | 2.1600 | 1.9800 | 2.0800 | 2.0800 | 543,000 |
06 jun 2024 | 2.3100 | 2.3100 | 2.0600 | 2.0700 | 2.0700 | 572,600 |
05 jun 2024 | 1.9900 | 2.2400 | 1.8790 | 2.2400 | 2.2400 | 1,518,700 |
04 jun 2024 | 1.8600 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 330,400 |
03 jun 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 477,800 |
31 may 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 358,700 |
30 may 2024 | 1.7600 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 453,300 |
29 may 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 327,200 |
28 may 2024 | 1.9400 | 1.9600 | 1.7500 | 1.8100 | 1.8100 | 913,500 |
24 may 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 376,900 |
23 may 2024 | 2.0200 | 2.0850 | 2.0000 | 2.0200 | 2.0200 | 718,200 |
22 may 2024 | 2.0600 | 2.1650 | 2.0000 | 2.0300 | 2.0300 | 459,500 |
21 may 2024 | 2.0700 | 2.1250 | 1.9800 | 2.1000 | 2.1000 | 654,100 |
20 may 2024 | 2.1500 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | 610,900 |
17 may 2024 | 2.1800 | 2.2600 | 2.1300 | 2.1500 | 2.1500 | 742,600 |
16 may 2024 | 2.1600 | 2.2100 | 2.0900 | 2.2000 | 2.2000 | 669,800 |
15 may 2024 | 2.3200 | 2.3650 | 2.1400 | 2.1600 | 2.1600 | 363,400 |
14 may 2024 | 2.3100 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 349,300 |
13 may 2024 | 2.0800 | 2.3650 | 2.0500 | 2.3000 | 2.3000 | 546,400 |
10 may 2024 | 2.1300 | 2.1650 | 2.0500 | 2.1200 | 2.1200 | 350,500 |
09 may 2024 | 2.1500 | 2.2200 | 2.1200 | 2.1600 | 2.1600 | 205,700 |
08 may 2024 | 2.0300 | 2.2100 | 2.0300 | 2.1500 | 2.1500 | 382,200 |
07 may 2024 | 2.2600 | 2.3550 | 2.2600 | 2.2800 | 2.2800 | 321,900 |
06 may 2024 | 2.3500 | 2.3900 | 2.2750 | 2.3100 | 2.3100 | 185,400 |
03 may 2024 | 2.3100 | 2.4200 | 2.2900 | 2.3200 | 2.3200 | 226,900 |
02 may 2024 | 2.1800 | 2.3050 | 2.1700 | 2.2600 | 2.2600 | 285,300 |
01 may 2024 | 2.1200 | 2.2450 | 2.1100 | 2.1700 | 2.1700 | 330,800 |
30 abr 2024 | 2.1100 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 418,700 |
29 abr 2024 | 2.2700 | 2.3300 | 2.1200 | 2.1400 | 2.1400 | 773,000 |
26 abr 2024 | 2.3600 | 2.4050 | 2.3200 | 2.3600 | 2.3600 | 186,300 |
25 abr 2024 | 2.3300 | 2.3600 | 2.2650 | 2.3400 | 2.3400 | 210,100 |
24 abr 2024 | 2.4200 | 2.5000 | 2.3200 | 2.3700 | 2.3700 | 316,100 |
23 abr 2024 | 2.3300 | 2.4600 | 2.3200 | 2.4200 | 2.4200 | 128,400 |
22 abr 2024 | 2.3600 | 2.4050 | 2.3150 | 2.3700 | 2.3700 | 129,200 |
19 abr 2024 | 2.2800 | 2.4300 | 2.2800 | 2.3400 | 2.3400 | 181,700 |
18 abr 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3200 | 2.3200 | 369,800 |
17 abr 2024 | 2.3000 | 2.4200 | 2.2950 | 2.3000 | 2.3000 | 292,000 |
16 abr 2024 | 2.3100 | 2.3900 | 2.2850 | 2.3600 | 2.3600 | 214,100 |
15 abr 2024 | 2.4000 | 2.4350 | 2.3030 | 2.3500 | 2.3500 | 155,300 |
12 abr 2024 | 2.5000 | 2.5150 | 2.3700 | 2.4300 | 2.4300 | 298,900 |
11 abr 2024 | 2.5700 | 2.5850 | 2.4700 | 2.5100 | 2.5100 | 352,200 |
10 abr 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 300,100 |
09 abr 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 235,200 |
08 abr 2024 | 2.4900 | 2.6850 | 2.4700 | 2.6800 | 2.6800 | 442,000 |
05 abr 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 289,000 |
04 abr 2024 | 2.5400 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 196,300 |
03 abr 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 184,800 |
02 abr 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 262,100 |
01 abr 2024 | 2.6100 | 2.6200 | 2.5200 | 2.5900 | 2.5900 | 383,400 |
28 mar 2024 | 2.5400 | 2.6410 | 2.5100 | 2.5900 | 2.5900 | 345,400 |
27 mar 2024 | 2.3900 | 2.5700 | 2.3790 | 2.5700 | 2.5700 | 451,600 |
26 mar 2024 | 2.4500 | 2.4650 | 2.3800 | 2.4000 | 2.4000 | 275,100 |
25 mar 2024 | 2.4700 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 153,500 |
22 mar 2024 | 2.5800 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 438,400 |
21 mar 2024 | 2.5500 | 2.7650 | 2.5500 | 2.5900 | 2.5900 | 733,600 |
20 mar 2024 | 2.2000 | 2.5540 | 2.1850 | 2.5200 | 2.5200 | 729,400 |
19 mar 2024 | 2.1500 | 2.2100 | 2.1200 | 2.2000 | 2.2000 | 365,800 |
18 mar 2024 | 2.1100 | 2.2150 | 2.1000 | 2.1700 | 2.1700 | 345,900 |
15 mar 2024 | 2.1700 | 2.2450 | 2.1250 | 2.1400 | 2.1400 | 434,000 |
14 mar 2024 | 2.3600 | 2.4400 | 2.2000 | 2.2000 | 2.2000 | 528,800 |
13 mar 2024 | 2.4000 | 2.5000 | 1.9300 | 2.3400 | 2.3400 | 1,701,600 |
12 mar 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5400 | 2.5400 | 333,200 |
11 mar 2024 | 2.5900 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 278,400 |
08 mar 2024 | 2.6700 | 2.7450 | 2.6300 | 2.6600 | 2.6600 | 573,900 |
07 mar 2024 | 2.6700 | 2.6960 | 2.5900 | 2.6200 | 2.6200 | 249,400 |
06 mar 2024 | 2.5100 | 2.6600 | 2.4950 | 2.6200 | 2.6200 | 315,900 |
05 mar 2024 | 2.6100 | 2.6500 | 2.4900 | 2.5100 | 2.5100 | 530,100 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |